Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 5.54 | 5.58 | 5.46 | 5.47 | 5.47 | -0.08 (-1.44%) | 17,037,294 |
21 Feb 2013 | CNY | 5.73 | 5.74 | 5.52 | 5.55 | 5.55 | -0.23 (-3.98%) | 37,445,464 |
20 Feb 2013 | CNY | 5.93 | 5.99 | 5.7 | 5.78 | 5.78 | -0.16 (-2.69%) | 28,166,264 |
19 Feb 2013 | CNY | 6.02 | 6.07 | 5.91 | 5.94 | 5.94 | -0.09 (-1.49%) | 15,009,072 |
18 Feb 2013 | CNY | 6.02 | 6.08 | 5.96 | 6.03 | 6.03 | -0.03 (-0.50%) | 23,587,051 |
8 Feb 2013 | CNY | 6.09 | 6.11 | 6.03 | 6.06 | 6.06 | -0.03 (-0.49%) | 16,877,927 |
7 Feb 2013 | CNY | 6.02 | 6.11 | 5.94 | 6.09 | 6.09 | +0.04 (+0.66%) | 23,496,523 |
6 Feb 2013 | CNY | 6.08 | 6.13 | 6.04 | 6.05 | 6.05 | -0.03 (-0.49%) | 14,539,436 |
5 Feb 2013 | CNY | 5.98 | 6.15 | 5.9 | 6.08 | 6.08 | +0.1 (+1.67%) | 34,357,349 |
4 Feb 2013 | CNY | 5.92 | 5.99 | 5.88 | 5.98 | 5.98 | +0.08 (+1.36%) | 19,285,793 |
1 Feb 2013 | CNY | 5.92 | 6.04 | 5.89 | 5.9 | 5.9 | -0.06 (-1.01%) | 26,835,924 |
31 Jan 2013 | CNY | 6.02 | 6.15 | 5.91 | 5.96 | 5.96 | -0.06 (-1.00%) | 34,703,988 |
30 Jan 2013 | CNY | 6 | 6.06 | 5.93 | 6.02 | 6.02 | +0.02 (+0.33%) | 17,247,880 |
29 Jan 2013 | CNY | 6.14 | 6.14 | 5.94 | 6 | 6 | -0.12 (-1.96%) | 25,547,173 |
28 Jan 2013 | CNY | 5.93 | 6.15 | 5.9 | 6.12 | 6.12 | +0.19 (+3.20%) | 33,613,916 |
25 Jan 2013 | CNY | 5.93 | 6.03 | 5.86 | 5.93 | 5.93 | -0.03 (-0.50%) | 18,990,691 |
24 Jan 2013 | CNY | 6.05 | 6.11 | 5.91 | 5.96 | 5.96 | -0.08 (-1.32%) | 31,196,914 |
23 Jan 2013 | CNY | 5.92 | 6.07 | 5.91 | 6.04 | 6.04 | +0.05 (+0.83%) | 21,970,490 |
22 Jan 2013 | CNY | 6.12 | 6.19 | 5.92 | 5.99 | 5.99 | -0.06 (-0.99%) | 36,552,485 |
21 Jan 2013 | CNY | 5.91 | 6.19 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 49,407,959 |
18 Jan 2013 | CNY | 5.7 | 5.92 | 5.67 | 5.9 | 5.9 | +0.23 (+4.06%) | 29,272,547 |
17 Jan 2013 | CNY | 5.68 | 5.76 | 5.63 | 5.67 | 5.67 | -0.07 (-1.22%) | 21,707,091 |
16 Jan 2013 | CNY | 5.75 | 5.88 | 5.65 | 5.74 | 5.74 | -0.05 (-0.86%) | 37,849,137 |
15 Jan 2013 | CNY | 5.8 | 5.85 | 5.72 | 5.79 | 5.79 | 0.0 (0.0%) | 43,429,538 |
14 Jan 2013 | CNY | 5.68 | 5.84 | 5.64 | 5.79 | 5.79 | +0.12 (+2.12%) | 23,653,994 |
11 Jan 2013 | CNY | 5.77 | 5.89 | 5.63 | 5.67 | 5.67 | -0.11 (-1.90%) | 21,295,167 |
10 Jan 2013 | CNY | 5.69 | 5.8 | 5.65 | 5.78 | 5.78 | +0.1 (+1.76%) | 24,046,040 |
9 Jan 2013 | CNY | 5.66 | 5.72 | 5.61 | 5.68 | 5.68 | -0.01 (-0.18%) | 16,472,381 |
8 Jan 2013 | CNY | 5.7 | 5.73 | 5.58 | 5.69 | 5.69 | -0.04 (-0.70%) | 17,292,240 |
7 Jan 2013 | CNY | 5.81 | 5.85 | 5.64 | 5.73 | 5.73 | -0.08 (-1.38%) | 19,769,979 |